News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.03 | -2.18359587181 | 276.15 | 304.01 | 268.88 | 600787 | 275.80634177 | DE |
| 4 | -18.18 | -6.30593132154 | 288.3 | 312.01 | 264.01 | 604092 | 275.3989325 | DE |
| 12 | -17.43 | -6.06155451226 | 287.55 | 360.01 | 160.01 | 610541 | 278.15400074 | DE |
| 26 | -28.8 | -9.63468486552 | 298.92 | 360.01 | 160 | 580981 | 288.2740847 | DE |
| 52 | -31.38 | -10.407960199 | 301.5 | 380.01 | 0.11 | 639916 | 287.86925165 | DE |
| 156 | 14.42 | 5.63942119671 | 255.7 | 380.01 | 0.11 | 718091 | 280.22702975 | DE |
| 260 | -50.93 | -15.8635726522 | 321.05 | 400 | 0.11 | 781935 | 284.75337874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 270.12 | -2.6 | -0.95 | 269.2 | 304.01 | 268 | 635946 |
| 1738818900 | 272.72 | 2.68 | 0.99 | 272.2 | 272.98 | 271.01 | 777440 |
| 1738732500 | 270.04 | -4.19 | -1.53 | 274.42 | 275.7 | 268.88 | 877231 |
| 1738646100 | 274.23 | -1.66 | -0.60 | 276.14999 | 277.18 | 274.1 | 453009 |
| 1738559700 | 275.89 | -5.22 | -1.86 | 274.05 | 277.92 | 274.01 | 485290 |
| 1738300500 | 281.11 | 1.17 | 0.42 | 279.02 | 304.01 | 272 | 700390 |
| 1738214100 | 279.94 | 2.87 | 1.04 | 276.14999 | 300 | 275.41 | 488014 |
| 1738127700 | 277.07 | 4.69 | 1.72 | 272.5 | 277.33 | 271.06 | 533466 |
| 1738041300 | 272.38 | 1.18 | 0.44 | 269.45 | 273.83 | 268.75 | 674731 |
| 1737695700 | 271.2 | 1.35 | 0.50 | 268.92 | 286.01 | 268.52 | 646033 |
| 1737609300 | 269.85 | -0.89 | -0.33 | 272.5 | 280 | 269.5 | 737305 |
| 1737522900 | 270.74 | -3.2 | -1.17 | 273.38 | 284 | 270.5 | 854599 |
| 1737436500 | 273.94 | -0.22 | -0.08 | 275.56 | 275.95999 | 273 | 568817 |
| 1737350100 | 274.16 | -0.86 | -0.31 | 275.02999 | 298 | 272.77999 | 530634 |
| 1737090900 | 275.02 | -0.53 | -0.19 | 278.35 | 312.01 | 264.01 | 945864 |
| 1737004500 | 275.55 | -0.76 | -0.28 | 279.26 | 288 | 275.27 | 727354 |
| 1736918100 | 276.31 | -3.06 | -1.10 | 278.08999 | 279.31 | 275.76 | 472179 |
| 1736831700 | 279.37 | -0.03 | -0.01 | 281.69 | 282 | 278.75 | 426575 |
| 1736745300 | 279.40499 | -5.49 | -1.93 | 279.39 | 280.45999 | 278.14 | 602558 |
| 1736486100 | 284.89 | -2 | -0.70 | 287.45999 | 306.01 | 272.01 | 377933 |
| 1736399700 | 286.89 | -2.24 | -0.77 | 288.3 | 289.2 | 286.39999 | 375762 |
| 1736313300 | 289.13 | 2.98 | 1.04 | 288.02999 | 290.315 | 286.8 | 613130 |
| 1736226900 | 286.14999 | 1.81 | 0.64 | 285 | 287.35 | 284.5 | 373136 |
| 1736140500 | 284.33999 | 0.37 | 0.13 | 283.5 | 285.38 | 282.83999 | 370737 |
| 1735881300 | 283.97 | 3.11 | 1.11 | 283.23 | 306.01 | 272.01 | 423153 |
| 1735794900 | 280.86 | -0.72 | -0.26 | 280.56 | 282.035 | 279.43 | 216497 |
| 1735617660 | 281.58 | -1.38 | -0.49 | 281.66 | 282.86 | 280.58999 | 210673 |
| 1735535700 | 282.95999 | 0.62 | 0.22 | 283.29 | 283.43 | 280.56 | 292649 |
| 1735276500 | 282.33999 | 1.59 | 0.57 | 283.64999 | 288.01 | 280 | 289051 |
| 1735014060 | 280.75 | 2.63 | 0.95 | 280.18 | 302 | 279.72 | 195649 |
| 1734930900 | 278.12 | 1.75 | 0.63 | 278.1 | 278.64999 | 276.24 | 338993 |
| 1734671700 | 276.37 | -1.8 | -0.65 | 276.16 | 360.01 | 160.01 | 1527718 |
| 1734585300 | 278.17 | -4.57 | -1.62 | 280 | 292 | 277.8 | 823807 |
| 1734498900 | 282.74 | 3.11 | 1.11 | 280.75 | 290 | 278.92 | 691752 |
| 1734412500 | 279.63 | 3.75 | 1.36 | 276.3 | 306 | 276.01 | 526614 |
| 1734326100 | 275.88 | -1.28 | -0.46 | 277.39999 | 296 | 275.66 | 307951 |
| 1734066900 | 277.16 | -2.19 | -0.78 | 276.82 | 306.01 | 275 | 650164 |
| 1733980500 | 279.35 | 0.02 | 0.01 | 280.85 | 302 | 278.45 | 336713 |
| 1733894100 | 279.33499 | -3.12 | -1.10 | 281.27999 | 281.43 | 278.08 | 550233 |
| 1733807700 | 282.45 | 2 | 0.71 | 280.77 | 282.69 | 279.58 | 472781 |
| 1733721300 | 280.45 | -0.05 | -0.02 | 277.67 | 281.54 | 277.5 | 539786 |
| 1733462100 | 280.5 | -0.94 | -0.33 | 278.70999 | 306.01 | 256.01 | 822044 |
| 1733375700 | 281.44 | -1.49 | -0.53 | 281.75 | 283.14 | 280.5 | 575644 |
| 1733289300 | 282.93 | -2.5 | -0.88 | 281 | 283.42 | 279.11 | 542361 |
| 1733202900 | 285.43 | 5.63 | 2.01 | 281.99 | 285.98 | 278 | 868457 |
| 1733116500 | 279.8 | -1.46 | -0.52 | 282.18 | 282.86 | 279 | 474510 |
| 1732857300 | 281.26 | -4.63 | -1.62 | 282.33 | 306.01 | 270.01 | 700043 |
| 1732770900 | 285.89 | 5.49 | 1.96 | 282.89999 | 308 | 282.47 | 599680 |
| 1732684500 | 280.39999 | 1.04 | 0.37 | 282.5 | 283 | 280.26 | 508698 |
| 1732598100 | 279.36 | -1.83 | -0.65 | 281.47 | 281.675 | 277.91 | 722391 |
| 1732511700 | 281.19 | 4.15 | 1.50 | 279.73 | 284 | 279.23 | 1111629 |
| 1732252500 | 277.04 | 3.76 | 1.38 | 277.13 | 322.01 | 256.01 | 1034125 |
| 1732166100 | 273.27999 | -0.31 | -0.11 | 275.67 | 302 | 273.07 | 993903 |
| 1732079700 | 273.58999 | 0.18 | 0.07 | 272 | 302 | 270.02 | 658262 |
| 1731993300 | 273.41 | 0.63 | 0.23 | 272.45 | 304 | 271.02 | 1121461 |
| 1731906900 | 272.77999 | -4.46 | -1.61 | 271.20999 | 304 | 270.08999 | 890824 |
| 1731647700 | 277.24 | -7.44 | -2.61 | 280.67 | 308.01 | 272.01 | 915555 |
| 1731561300 | 284.68 | -0.92 | -0.32 | 287.55 | 308 | 283.86 | 421775 |
| 1731474900 | 285.6 | -1.58 | -0.55 | 285.5 | 285.86 | 282.175 | 388824 |
| 1731388500 | 287.18 | 0.33 | 0.12 | 287.45 | 289.05 | 284.54 | 396097 |
| 1731302100 | 286.85 | 1.48 | 0.52 | 285.39999 | 287.7 | 285.01 | 354061 |
| 1731042900 | 285.37 | 2.67 | 0.94 | 286.24 | 308.01 | 278.01 | 477449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
